Danaher Corp (NY: DHR )

301.38 USD +0.95 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 28.23 28.23 27.71 27.73 2,144,800 -0.44(-1.56%)
Jul 28, 2005 27.96 28.20 27.85 28.17 3,018,000 +0.21(+0.77%)
Jul 27, 2005 27.80 27.98 27.53 27.95 3,141,200 +0.36(+1.29%)
Jul 26, 2005 27.58 27.95 27.38 27.59 3,840,800 +0.17(+0.62%)
Jul 25, 2005 27.45 27.80 27.36 27.42 2,713,600 +0.04(+0.15%)
Jul 22, 2005 27.50 27.62 27.26 27.39 3,260,800 -0.16(-0.60%)
Jul 21, 2005 26.52 27.55 26.48 27.55 6,282,800 +1.02(+3.86%)
Jul 20, 2005 26.08 26.53 25.90 26.52 2,070,800 +0.45(+1.71%)
Jul 19, 2005 26.12 26.23 25.91 26.08 3,092,800 +0.10(+0.38%)
Jul 18, 2005 26.26 26.36 25.98 25.98 2,288,800 -0.16(-0.61%)
Jul 15, 2005 26.00 26.17 25.75 26.14 2,594,400 +0.13(+0.52%)
Jul 14, 2005 26.30 26.42 25.90 26.00 3,609,000 -0.08(-0.31%)
Jul 13, 2005 26.12 26.20 26.00 26.08 2,390,200 +0.08(+0.33%)
Jul 12, 2005 26.55 26.62 25.77 26.00 4,435,400 -0.53(-2.00%)
Jul 11, 2005 26.55 26.67 26.41 26.53 2,792,200 +0.09(+0.32%)
Jul 08, 2005 25.88 26.51 25.84 26.45 2,249,200 +0.57(+2.18%)
Jul 07, 2005 25.70 25.95 25.52 25.88 3,568,600 -0.07(-0.27%)
Jul 06, 2005 26.09 26.18 25.92 25.95 3,688,400 -0.29(-1.09%)
Jul 05, 2005 26.40 26.55 26.21 26.24 3,668,000 -0.18(-0.68%)
Jul 01, 2005 26.30 26.70 26.20 26.42 3,990,800 +0.25(+0.94%)
Jun 30, 2005 26.15 26.26 26.07 26.17 4,169,800 +0.04(+0.15%)
Jun 29, 2005 26.33 26.37 26.09 26.13 3,062,200 -0.20(-0.74%)
Jun 28, 2005 26.23 26.61 26.20 26.33 3,271,200 +0.20(+0.77%)
Jun 27, 2005 25.91 26.14 25.77 26.12 2,675,600 +0.22(+0.85%)
Jun 24, 2005 26.42 26.42 25.85 25.91 5,464,200 -0.48(-1.84%)
Jun 23, 2005 27.10 27.16 26.35 26.39 3,447,600 -0.67(-2.46%)
Jun 22, 2005 27.45 27.48 26.95 27.05 2,449,800 -0.27(-0.97%)
Jun 21, 2005 27.37 27.43 27.23 27.32 1,604,800 -0.05(-0.20%)
Jun 20, 2005 27.38 27.45 27.16 27.38 1,549,000 -0.08(-0.27%)
Jun 17, 2005 27.30 27.50 27.02 27.45 3,694,600 +0.41(+1.50%)
Jun 16, 2005 26.98 27.21 26.88 27.05 1,896,000 +0.01(+0.06%)
Jun 15, 2005 27.27 27.38 26.58 27.03 3,422,600 -0.24(-0.90%)
Jun 14, 2005 27.24 27.42 27.09 27.27 1,750,000 -0.06(-0.22%)
Jun 13, 2005 27.10 27.56 27.04 27.33 2,330,400 +0.12(+0.44%)
Jun 10, 2005 27.00 27.49 27.00 27.21 2,067,600 -0.04(-0.13%)
Jun 09, 2005 27.50 27.52 27.17 27.25 3,024,400 -0.34(-1.25%)
Jun 08, 2005 27.83 27.89 27.51 27.59 1,201,200 -0.07(-0.25%)
Jun 07, 2005 27.79 28.00 27.64 27.67 1,994,400 -0.08(-0.31%)
Jun 06, 2005 27.65 27.79 27.51 27.75 1,793,000 +0.17(+0.62%)
Jun 03, 2005 27.86 27.87 27.43 27.58 1,598,600 -0.29(-1.02%)
Jun 02, 2005 27.73 27.89 27.58 27.86 2,302,200 +0.16(+0.60%)
Jun 01, 2005 27.61 27.98 27.34 27.70 4,331,000 +0.14(+0.49%)
May 31, 2005 27.36 27.71 27.14 27.57 6,722,000 +0.27(+0.97%)
May 27, 2005 27.25 27.38 27.18 27.30 2,665,600 +0.02(+0.07%)
May 26, 2005 26.96 27.31 26.96 27.28 2,984,600 +0.38(+1.39%)
May 25, 2005 26.92 26.98 26.72 26.91 2,051,200 -0.07(-0.26%)
May 24, 2005 27.17 27.17 26.83 26.98 2,865,600 -0.18(-0.68%)
May 23, 2005 26.77 27.25 26.77 27.16 2,429,200 +0.46(+1.72%)
May 20, 2005 27.02 27.05 26.52 26.70 2,605,400 -0.32(-1.20%)
May 19, 2005 26.84 27.08 26.67 27.02 2,769,800 +0.18(+0.67%)
May 18, 2005 26.70 26.94 26.55 26.84 2,869,000 +0.23(+0.86%)
May 17, 2005 26.48 26.61 26.09 26.61 3,534,200 +0.04(+0.15%)
May 16, 2005 26.30 26.62 26.25 26.58 3,021,800 +0.30(+1.14%)
May 13, 2005 26.21 26.55 26.08 26.27 3,150,200 +0.05(+0.19%)
May 12, 2005 26.62 26.68 26.20 26.23 4,488,400 +0.05(+0.19%)
May 11, 2005 25.50 26.32 25.48 26.17 7,153,800 +0.80(+3.17%)
May 10, 2005 25.77 25.81 25.36 25.37 3,815,400 -0.62(-2.39%)
May 09, 2005 25.85 26.05 25.81 25.99 1,566,800 +0.03(+0.12%)
May 06, 2005 25.95 26.17 25.87 25.96 2,391,800 +0.23(+0.91%)
May 05, 2005 25.77 25.85 25.48 25.73 2,755,600 -0.12(-0.48%)
May 04, 2005 25.25 25.86 25.25 25.85 3,144,600 +0.21(+0.84%)
May 03, 2005 25.33 25.80 25.28 25.64 4,628,600 +0.19(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.